Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 6.946 | 7.064 | 6.750 | 6.773 | 2,347,805 | -0.26(-3.67%) |
Jul 30, 2008 | 7.094 | 7.102 | 6.923 | 7.031 | 1,354,832 | -0.04(-0.59%) |
Jul 29, 2008 | 7.073 | 7.073 | 6.856 | 7.073 | 2,052,078 | +0.19(+2.81%) |
Jul 28, 2008 | 6.877 | 6.958 | 6.825 | 6.879 | 1,393,133 | -0.06(-0.84%) |
Jul 25, 2008 | 6.925 | 7.073 | 6.877 | 6.938 | 1,636,621 | +0.03(+0.45%) |
Jul 24, 2008 | 7.262 | 7.283 | 6.883 | 6.906 | 2,014,084 | -0.36(-4.98%) |
Jul 23, 2008 | 7.131 | 7.352 | 7.104 | 7.268 | 2,690,979 | +0.13(+1.81%) |
Jul 22, 2008 | 6.827 | 7.156 | 6.773 | 7.139 | 2,240,594 | +0.24(+3.50%) |
Jul 21, 2008 | 6.919 | 6.967 | 6.759 | 6.898 | 1,768,962 | +0.01(+0.18%) |
Jul 18, 2008 | 6.923 | 6.977 | 6.802 | 6.886 | 1,740,426 | -0.05(-0.72%) |
Jul 17, 2008 | 6.752 | 6.938 | 6.646 | 6.935 | 2,267,511 | +0.17(+2.52%) |
Jul 16, 2008 | 6.440 | 6.784 | 6.394 | 6.765 | 1,523,235 | +0.32(+5.04%) |
Jul 15, 2008 | 6.392 | 6.588 | 6.253 | 6.440 | 2,275,205 | -0.06(-0.99%) |
Jul 14, 2008 | 6.528 | 6.557 | 6.257 | 6.505 | 3,368,181 | +0.05(+0.84%) |
Jul 11, 2008 | 6.388 | 6.548 | 6.297 | 6.451 | 1,815,804 | -0.01(-0.16%) |
Jul 10, 2008 | 6.399 | 6.523 | 6.369 | 6.461 | 2,043,024 | +0.08(+1.24%) |
Jul 09, 2008 | 6.553 | 6.582 | 6.347 | 6.382 | 2,272,316 | -0.14(-2.14%) |
Jul 08, 2008 | 6.440 | 6.563 | 6.347 | 6.521 | 3,248,624 | +0.04(+0.58%) |
Jul 07, 2008 | 6.573 | 6.596 | 6.390 | 6.484 | 3,918,060 | -0.07(-1.14%) |
Jul 04, 2008 | 6.717 | 6.740 | 6.530 | 6.559 | 2,627,894 | +0.00(+0.00%) |
Jul 03, 2008 | 6.717 | 6.740 | 6.530 | 6.559 | 2,627,894 | -0.17(-2.48%) |
Jul 02, 2008 | 6.883 | 6.923 | 6.690 | 6.725 | 3,315,178 | -0.20(-2.94%) |
Jul 01, 2008 | 6.892 | 6.967 | 6.802 | 6.929 | 2,734,005 | +0.01(+0.09%) |
Jun 30, 2008 | 6.990 | 7.023 | 6.919 | 6.923 | 2,084,758 | -0.08(-1.19%) |
Jun 27, 2008 | 7.108 | 7.141 | 6.971 | 7.006 | 3,462,845 | -0.14(-1.98%) |
Jun 26, 2008 | 7.166 | 7.200 | 7.133 | 7.148 | 3,886,443 | -0.05(-0.69%) |
Jun 25, 2008 | 7.144 | 7.395 | 7.144 | 7.198 | 2,678,657 | +0.03(+0.46%) |
Jun 24, 2008 | 7.389 | 7.433 | 7.158 | 7.164 | 3,942,401 | -0.19(-2.55%) |
Jun 23, 2008 | 7.406 | 7.451 | 7.320 | 7.352 | 1,998,629 | -0.04(-0.53%) |
Jun 20, 2008 | 7.481 | 7.510 | 7.335 | 7.391 | 1,980,790 | -0.12(-1.61%) |
Jun 19, 2008 | 7.512 | 7.528 | 7.389 | 7.512 | 1,398,348 | +0.01(+0.11%) |
Jun 18, 2008 | 7.541 | 7.593 | 7.449 | 7.504 | 1,613,958 | -0.07(-0.91%) |
Jun 17, 2008 | 7.768 | 7.824 | 7.526 | 7.572 | 1,906,450 | -0.12(-1.60%) |
Jun 16, 2008 | 7.714 | 7.784 | 7.633 | 7.695 | 1,972,245 | -0.03(-0.38%) |
Jun 13, 2008 | 7.580 | 7.764 | 7.545 | 7.724 | 3,766,188 | +0.20(+2.71%) |
Jun 12, 2008 | 7.470 | 7.664 | 7.470 | 7.520 | 2,936,106 | +0.06(+0.84%) |
Jun 11, 2008 | 7.630 | 7.664 | 7.451 | 7.458 | 3,384,780 | -0.25(-3.21%) |
Jun 10, 2008 | 7.787 | 7.861 | 7.547 | 7.705 | 2,622,612 | +0.16(+2.07%) |
Jun 09, 2008 | 7.707 | 7.716 | 7.522 | 7.549 | 2,838,881 | -0.19(-2.39%) |
Jun 06, 2008 | 7.768 | 7.768 | 7.585 | 7.734 | 2,505,756 | -0.06(-0.72%) |
Jun 05, 2008 | 7.803 | 7.868 | 7.724 | 7.791 | 1,288,339 | -0.01(-0.16%) |
Jun 04, 2008 | 7.697 | 7.855 | 7.680 | 7.803 | 2,216,411 | +0.10(+1.32%) |
Jun 03, 2008 | 7.857 | 7.886 | 7.618 | 7.701 | 3,067,058 | -0.16(-1.99%) |
Jun 02, 2008 | 8.084 | 8.109 | 7.830 | 7.857 | 3,101,260 | -0.27(-3.38%) |
May 30, 2008 | 8.115 | 8.159 | 8.080 | 8.132 | 2,111,401 | +0.02(+0.21%) |
May 29, 2008 | 8.153 | 8.153 | 8.009 | 8.115 | 2,349,953 | -0.01(-0.10%) |
May 28, 2008 | 8.094 | 8.140 | 7.972 | 8.124 | 2,120,450 | +0.03(+0.36%) |
May 27, 2008 | 8.213 | 8.213 | 7.936 | 8.094 | 3,728,958 | -0.11(-1.29%) |
May 26, 2008 | 8.092 | 8.255 | 7.895 | 8.201 | 0 | +0.00(+0.00%) |
May 23, 2008 | 8.092 | 8.255 | 7.895 | 8.201 | 3,837,001 | +0.12(+1.55%) |
May 22, 2008 | 8.423 | 8.683 | 8.061 | 8.076 | 4,111,933 | -0.36(-4.22%) |
May 21, 2008 | 8.621 | 8.708 | 8.323 | 8.432 | 4,349,183 | -0.22(-2.57%) |
May 20, 2008 | 8.544 | 8.671 | 8.534 | 8.654 | 2,508,538 | +0.02(+0.19%) |
May 19, 2008 | 8.496 | 8.781 | 8.471 | 8.638 | 1,437,144 | +0.09(+1.10%) |
May 16, 2008 | 8.581 | 8.627 | 8.427 | 8.544 | 2,548,565 | -0.09(-1.08%) |
May 15, 2008 | 8.594 | 8.688 | 8.534 | 8.638 | 1,754,771 | +0.01(+0.14%) |
May 14, 2008 | 8.740 | 8.740 | 8.569 | 8.625 | 1,994,895 | -0.05(-0.53%) |
May 13, 2008 | 8.432 | 8.694 | 8.350 | 8.671 | 2,820,556 | +0.27(+3.19%) |
May 12, 2008 | 8.296 | 8.461 | 8.271 | 8.402 | 1,489,263 | +0.14(+1.71%) |
May 09, 2008 | 8.157 | 8.286 | 8.117 | 8.261 | 1,166,706 | +0.02(+0.23%) |
May 08, 2008 | 8.215 | 8.319 | 8.211 | 8.242 | 2,647,828 | +0.01(+0.13%) |
May 07, 2008 | 8.303 | 8.417 | 8.201 | 8.232 | 2,282,457 | -0.11(-1.32%) |
May 06, 2008 | 8.300 | 8.367 | 8.207 | 8.342 | 2,700,081 | +0.00(+0.00%) |
May 05, 2008 | 8.438 | 8.529 | 8.317 | 8.342 | 2,384,910 | -0.15(-1.76%) |
May 02, 2008 | 8.194 | 8.706 | 8.194 | 8.492 | 6,367,848 | -0.52(-5.75%) |